Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.822 | 9.908 | 9.804 | 9.879 | 831,383 | +0.00(+0.00%) |
Oct 30, 2018 | 9.851 | 9.889 | 9.785 | 9.879 | 847,174 | -0.34(-3.34%) |
Oct 29, 2018 | 10.38 | 10.39 | 10.14 | 10.22 | 569,052 | -0.12(-1.19%) |
Oct 26, 2018 | 10.31 | 10.45 | 10.29 | 10.34 | 468,855 | -0.27(-2.59%) |
Oct 25, 2018 | 10.60 | 10.62 | 10.52 | 10.62 | 413,660 | +0.11(+1.08%) |
Oct 24, 2018 | 10.67 | 10.71 | 10.50 | 10.50 | 513,458 | -0.14(-1.33%) |
Oct 23, 2018 | 10.56 | 10.71 | 10.55 | 10.65 | 332,044 | -0.06(-0.53%) |
Oct 22, 2018 | 10.78 | 10.80 | 10.60 | 10.70 | 298,624 | +0.27(+2.63%) |
Oct 19, 2018 | 10.51 | 10.52 | 10.39 | 10.43 | 346,494 | -0.10(-0.99%) |
Oct 18, 2018 | 10.61 | 10.62 | 10.47 | 10.53 | 462,007 | -0.22(-2.03%) |
Oct 17, 2018 | 10.79 | 10.79 | 10.72 | 10.75 | 363,113 | -0.04(-0.35%) |
Oct 16, 2018 | 10.70 | 10.81 | 10.67 | 10.79 | 269,237 | +0.23(+2.15%) |
Oct 15, 2018 | 10.55 | 10.64 | 10.53 | 10.56 | 384,156 | -0.06(-0.53%) |
Oct 12, 2018 | 10.67 | 10.68 | 10.54 | 10.62 | 572,212 | -0.03(-0.27%) |
Oct 11, 2018 | 10.68 | 10.81 | 10.54 | 10.65 | 885,006 | -0.22(-2.01%) |
Oct 10, 2018 | 10.88 | 10.97 | 10.84 | 10.86 | 1,107,744 | +0.21(+1.96%) |
Oct 09, 2018 | 10.68 | 10.72 | 10.60 | 10.66 | 650,244 | -0.11(-1.06%) |
Oct 08, 2018 | 10.83 | 10.85 | 10.71 | 10.77 | 815,224 | -0.13(-1.22%) |
Oct 05, 2018 | 10.88 | 10.92 | 10.79 | 10.90 | 622,677 | +0.10(+0.96%) |
Oct 04, 2018 | 10.90 | 10.93 | 10.79 | 10.80 | 1,251,105 | -0.08(-0.70%) |
Oct 03, 2018 | 10.96 | 10.96 | 10.80 | 10.87 | 700,711 | -0.01(-0.09%) |
Oct 02, 2018 | 10.90 | 10.97 | 10.88 | 10.88 | 1,373,612 | -0.21(-1.88%) |
Oct 01, 2018 | 11.12 | 11.14 | 11.07 | 11.09 | 381,339 | +0.02(+0.17%) |
Sep 28, 2018 | 11.16 | 11.17 | 11.05 | 11.07 | 894,003 | -0.09(-0.76%) |
Sep 27, 2018 | 11.21 | 11.21 | 11.14 | 11.16 | 367,409 | -0.02(-0.17%) |
Sep 26, 2018 | 11.20 | 11.27 | 11.17 | 11.18 | 372,075 | +0.03(+0.26%) |
Sep 25, 2018 | 11.16 | 11.18 | 11.12 | 11.15 | 277,793 | +0.06(+0.51%) |
Sep 24, 2018 | 11.20 | 11.20 | 11.05 | 11.09 | 428,093 | -0.40(-3.46%) |
Sep 21, 2018 | 11.64 | 11.64 | 11.49 | 11.49 | 279,560 | -0.14(-1.22%) |
Sep 20, 2018 | 11.62 | 11.64 | 11.58 | 11.63 | 253,716 | +0.14(+1.24%) |
Sep 19, 2018 | 11.43 | 11.51 | 11.43 | 11.49 | 304,645 | +0.13(+1.17%) |
Sep 18, 2018 | 11.35 | 11.40 | 11.34 | 11.36 | 326,214 | +0.07(+0.59%) |
Sep 17, 2018 | 11.28 | 11.37 | 11.28 | 11.29 | 314,704 | -0.11(-1.00%) |
Sep 14, 2018 | 11.51 | 11.52 | 11.39 | 11.40 | 290,540 | +0.13(+1.18%) |
Sep 13, 2018 | 11.24 | 11.31 | 11.19 | 11.27 | 809,621 | +0.16(+1.45%) |
Sep 12, 2018 | 11.03 | 11.14 | 10.98 | 11.11 | 737,696 | -0.02(-0.17%) |
Sep 11, 2018 | 11.05 | 11.16 | 11.02 | 11.13 | 260,926 | -0.05(-0.42%) |
Sep 10, 2018 | 11.23 | 11.28 | 11.18 | 11.18 | 263,870 | -0.05(-0.42%) |
Sep 07, 2018 | 11.12 | 11.26 | 11.12 | 11.22 | 609,374 | -0.11(-1.00%) |
Sep 06, 2018 | 11.31 | 11.37 | 11.23 | 11.34 | 431,835 | +0.08(+0.67%) |
Sep 05, 2018 | 11.29 | 11.31 | 11.22 | 11.26 | 209,216 | -0.20(-1.74%) |
Sep 04, 2018 | 11.41 | 11.47 | 11.29 | 11.46 | 387,903 | +0.36(+3.24%) |
Aug 31, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.04(+0.34%) | |
Aug 30, 2018 | 11.16 | 11.16 | 11.04 | 11.06 | 184,068 | -0.27(-2.42%) |
Aug 29, 2018 | 11.24 | 11.34 | 11.22 | 11.34 | 370,062 | +0.14(+1.27%) |
Aug 28, 2018 | 11.31 | 11.33 | 11.20 | 11.20 | 267,268 | -0.16(-1.42%) |
Aug 27, 2018 | 11.32 | 11.41 | 11.32 | 11.36 | 210,065 | +0.08(+0.67%) |
Aug 24, 2018 | 11.29 | 11.34 | 11.21 | 11.28 | 163,006 | +0.10(+0.93%) |
Aug 23, 2018 | 11.26 | 11.30 | 11.15 | 11.18 | 501,178 | -0.26(-2.24%) |
Aug 22, 2018 | 11.52 | 11.52 | 11.42 | 11.43 | 439,667 | +0.10(+0.92%) |
Aug 21, 2018 | 11.32 | 11.36 | 11.30 | 11.33 | 176,380 | +0.36(+3.28%) |
Aug 20, 2018 | 10.99 | 11.01 | 10.94 | 10.97 | 252,874 | -0.02(-0.17%) |
Aug 17, 2018 | 10.84 | 11.01 | 10.81 | 10.99 | 408,361 | -0.16(-1.44%) |
Aug 16, 2018 | 11.13 | 11.20 | 11.12 | 11.15 | 279,170 | +0.21(+1.90%) |
Aug 15, 2018 | 11.06 | 11.06 | 10.66 | 10.94 | 444,482 | -0.35(-3.10%) |
Aug 14, 2018 | 11.27 | 11.32 | 11.24 | 11.29 | 206,565 | +0.02(+0.17%) |
Aug 13, 2018 | 11.31 | 11.33 | 11.23 | 11.27 | 208,155 | -0.25(-2.14%) |
Aug 10, 2018 | 11.49 | 11.54 | 11.45 | 11.52 | 229,835 | -0.13(-1.14%) |
Aug 09, 2018 | 11.70 | 11.72 | 11.65 | 11.65 | 232,837 | +0.13(+1.15%) |
Aug 08, 2018 | 11.56 | 11.56 | 11.47 | 11.52 | 172,088 | -0.03(-0.25%) |
Aug 07, 2018 | 11.56 | 11.59 | 11.54 | 11.55 | 161,921 | +0.07(+0.58%) |
Aug 06, 2018 | 11.48 | 11.52 | 11.45 | 11.48 | 181,108 | -0.13(-1.14%) |
Aug 03, 2018 | 11.58 | 11.63 | 11.56 | 11.61 | 183,910 | +0.05(+0.41%) |
Aug 02, 2018 | 11.58 | 11.58 | 11.48 | 11.57 | 310,761 | -0.21(-1.77%) |
Aug 01, 2018 | 11.81 | 11.87 | 11.75 | 11.77 | 298,969 | -0.02(-0.16%) |
Jul 31, 2018 | 11.75 | 11.81 | 11.64 | 11.79 | 672,496 | +0.02(+0.16%) |
Jul 30, 2018 | 11.85 | 11.89 | 11.75 | 11.77 | 324,280 | +0.09(+0.81%) |
Jul 27, 2018 | 11.70 | 11.75 | 11.65 | 11.68 | 301,625 | -0.02(-0.16%) |
Jul 26, 2018 | 11.70 | 11.75 | 11.66 | 11.70 | 222,913 | -0.15(-1.28%) |
Jul 25, 2018 | 11.78 | 11.87 | 11.72 | 11.85 | 231,252 | +0.17(+1.46%) |
Jul 24, 2018 | 11.75 | 11.79 | 11.66 | 11.68 | 313,661 | +0.18(+1.57%) |
Jul 23, 2018 | 11.52 | 11.54 | 11.47 | 11.50 | 346,233 | +0.04(+0.33%) |
Jul 20, 2018 | 11.34 | 11.53 | 11.32 | 11.46 | 659,598 | +0.22(+1.94%) |
Jul 19, 2018 | 11.22 | 11.29 | 11.16 | 11.24 | 548,252 | -0.04(-0.34%) |
Jul 18, 2018 | 11.32 | 11.32 | 11.25 | 11.28 | 370,162 | -0.10(-0.91%) |
Jul 17, 2018 | 11.37 | 11.45 | 11.34 | 11.39 | 291,100 | -0.02(-0.17%) |
Jul 16, 2018 | 11.41 | 11.44 | 11.38 | 11.40 | 377,630 | -0.05(-0.41%) |
Jul 13, 2018 | 11.47 | 11.49 | 11.43 | 11.45 | 234,472 | +0.00(+0.00%) |
Jul 12, 2018 | 11.50 | 11.50 | 11.44 | 11.45 | 311,225 | -0.02(-0.16%) |
Jul 11, 2018 | 11.53 | 11.57 | 11.43 | 11.47 | 299,389 | -0.22(-1.86%) |
Jul 10, 2018 | 11.67 | 11.71 | 11.64 | 11.69 | 367,319 | -0.09(-0.72%) |
Jul 09, 2018 | 11.68 | 11.81 | 11.67 | 11.77 | 590,499 | +0.22(+1.89%) |
Jul 06, 2018 | 11.46 | 11.61 | 11.44 | 11.56 | 640,759 | +0.04(+0.33%) |
Jul 05, 2018 | 11.49 | 11.58 | 11.48 | 11.52 | 421,582 | -0.18(-1.54%) |
Jul 03, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.04(-0.32%) | |
Jul 02, 2018 | 11.71 | 11.77 | 11.66 | 11.74 | 176,958 | -0.11(-0.96%) |
Jun 29, 2018 | 11.93 | 11.85 | 11.85 | 396,826 | -0.11(-0.95%) | |
Jun 28, 2018 | 11.83 | 11.99 | 11.82 | 11.96 | 269,776 | +0.21(+1.77%) |
Jun 27, 2018 | 11.93 | 11.99 | 11.75 | 11.75 | 686,947 | -0.13(-1.12%) |
Jun 26, 2018 | 11.74 | 11.90 | 11.69 | 11.89 | 756,503 | +0.18(+1.54%) |
Jun 25, 2018 | 11.71 | 11.75 | 11.62 | 11.71 | 372,363 | -0.22(-1.83%) |
Jun 22, 2018 | 11.95 | 11.97 | 11.89 | 11.93 | 219,824 | +0.15(+1.29%) |
Jun 21, 2018 | 11.75 | 11.79 | 11.70 | 11.77 | 551,304 | -0.14(-1.19%) |
Jun 20, 2018 | 11.97 | 11.99 | 11.90 | 11.92 | 143,095 | -0.11(-0.94%) |
Jun 19, 2018 | 11.98 | 12.08 | 11.97 | 12.03 | 139,278 | -0.12(-1.01%) |
Jun 18, 2018 | 12.11 | 12.16 | 12.02 | 12.15 | 122,271 | -0.07(-0.54%) |
Jun 15, 2018 | 12.22 | 12.10 | 12.22 | 211,372 | -0.09(-0.69%) | |
Jun 14, 2018 | 12.34 | 12.34 | 12.28 | 12.30 | 141,179 | -0.02(-0.15%) |
Jun 13, 2018 | 12.39 | 12.42 | 12.29 | 12.32 | 104,474 | -0.15(-1.21%) |
Jun 12, 2018 | 12.46 | 12.47 | 12.43 | 12.47 | 125,440 | +0.08(+0.61%) |
Jun 11, 2018 | 12.42 | 12.44 | 12.39 | 12.40 | 260,018 | -0.17(-1.36%) |
Jun 08, 2018 | 12.51 | 12.62 | 12.44 | 12.57 | 334,049 | -0.38(-2.93%) |
Jun 07, 2018 | 12.80 | 13.04 | 12.80 | 12.95 | 286,104 | -0.27(-2.08%) |
Jun 06, 2018 | 13.22 | 13.22 | 161,447 | +0.11(+0.87%) | ||
Jun 05, 2018 | 13.07 | 13.13 | 13.07 | 13.11 | 82,957 | +0.02(+0.15%) |
Jun 04, 2018 | 13.08 | 13.11 | 13.06 | 13.09 | 96,400 | +0.19(+1.47%) |
Jun 01, 2018 | 12.85 | 12.98 | 12.85 | 12.90 | 264,647 | +0.03(+0.22%) |
May 31, 2018 | 12.83 | 12.87 | 12.78 | 12.87 | 332,907 | -0.03(-0.22%) |
May 30, 2018 | 12.82 | 12.93 | 12.80 | 12.90 | 274,555 | -0.09(-0.73%) |
May 29, 2018 | 13.09 | 13.14 | 12.95 | 13.00 | 218,510 | -0.41(-3.04%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 13.44 | 13.51 | 13.37 | 13.38 | 184,541 | +0.05(+0.35%) |
May 23, 2018 | 13.09 | 13.35 | 13.09 | 13.34 | 204,137 | -0.13(-0.98%) |
May 22, 2018 | 13.52 | 13.55 | 13.46 | 13.47 | 136,301 | +0.00(+0.00%) |
May 21, 2018 | 13.54 | 13.60 | 13.43 | 13.47 | 150,999 | -0.11(-0.84%) |
May 18, 2018 | 13.62 | 13.62 | 13.51 | 13.58 | 228,494 | +0.09(+0.70%) |
May 17, 2018 | 13.66 | 13.66 | 13.45 | 13.49 | 226,085 | +0.09(+0.64%) |
May 16, 2018 | 13.43 | 13.55 | 13.37 | 13.40 | 302,404 | +0.14(+1.07%) |
May 15, 2018 | 13.20 | 13.29 | 13.20 | 13.26 | 273,949 | +0.08(+0.59%) |
May 14, 2018 | 13.14 | 13.21 | 13.13 | 13.18 | 273,423 | +0.04(+0.29%) |
May 11, 2018 | 13.17 | 13.20 | 13.12 | 13.15 | 128,273 | +0.11(+0.87%) |
May 10, 2018 | 12.97 | 13.06 | 12.93 | 13.03 | 172,383 | +0.02(+0.14%) |
May 09, 2018 | 12.94 | 13.02 | 12.90 | 13.01 | 194,133 | -0.02(-0.14%) |
May 08, 2018 | 13.00 | 13.03 | 12.97 | 13.03 | 123,215 | -0.08(-0.58%) |
May 07, 2018 | 13.07 | 13.16 | 13.07 | 13.11 | 137,966 | +0.18(+1.38%) |
May 04, 2018 | 12.80 | 12.99 | 12.79 | 12.93 | 373,616 | -0.15(-1.15%) |
May 03, 2018 | 13.03 | 13.13 | 12.93 | 13.08 | 242,944 | -0.02(-0.14%) |
May 02, 2018 | 13.21 | 13.21 | 13.09 | 13.10 | 122,119 | -0.10(-0.78%) |
May 01, 2018 | 13.17 | 13.25 | 13.09 | 13.20 | 209,740 | -0.01(-0.07%) |
Apr 30, 2018 | 13.39 | 13.44 | 13.21 | 13.21 | 196,731 | +0.12(+0.94%) |
Apr 27, 2018 | 13.06 | 13.09 | 12.99 | 13.09 | 249,272 | +0.25(+1.98%) |
Apr 26, 2018 | 12.81 | 12.88 | 12.81 | 12.84 | 206,919 | +0.10(+0.81%) |
Apr 25, 2018 | 12.73 | 12.74 | 12.68 | 12.73 | 251,094 | -0.14(-1.10%) |
Apr 24, 2018 | 12.97 | 12.97 | 12.81 | 12.87 | 261,198 | -0.02(-0.15%) |
Apr 23, 2018 | 12.93 | 12.96 | 12.85 | 12.89 | 297,321 | +0.35(+2.78%) |
Apr 20, 2018 | 12.51 | 12.58 | 12.50 | 12.54 | 296,766 | +0.03(+0.23%) |
Apr 19, 2018 | 12.59 | 12.59 | 12.47 | 12.51 | 278,100 | +0.09(+0.76%) |
Apr 18, 2018 | 12.40 | 12.44 | 12.30 | 12.42 | 345,406 | +0.16(+1.30%) |
Apr 17, 2018 | 12.25 | 12.30 | 12.23 | 12.26 | 219,994 | -0.13(-1.06%) |
Apr 16, 2018 | 12.32 | 12.41 | 12.23 | 12.39 | 463,682 | +0.08(+0.61%) |
Apr 13, 2018 | 12.44 | 12.45 | 12.30 | 12.32 | 165,451 | -0.11(-0.91%) |
Apr 12, 2018 | 12.38 | 12.48 | 12.36 | 12.43 | 320,058 | +0.20(+1.62%) |
Apr 11, 2018 | 12.18 | 12.33 | 12.09 | 12.23 | 666,018 | -0.08(-0.61%) |
Apr 10, 2018 | 12.24 | 12.33 | 12.20 | 12.31 | 308,898 | +0.14(+1.16%) |
Apr 09, 2018 | 12.20 | 12.30 | 12.15 | 12.17 | 281,071 | +0.20(+1.65%) |
Apr 06, 2018 | 12.04 | 12.15 | 11.94 | 11.97 | 235,686 | +0.06(+0.47%) |
Apr 05, 2018 | 12.02 | 12.10 | 11.90 | 11.91 | 502,834 | -0.05(-0.39%) |
Apr 04, 2018 | 11.71 | 11.99 | 11.71 | 11.96 | 568,322 | -0.14(-1.17%) |
Apr 03, 2018 | 12.05 | 12.13 | 12.03 | 12.10 | 502,241 | +0.18(+1.50%) |
Apr 02, 2018 | 12.03 | 12.08 | 11.90 | 11.92 | 843,121 | -0.16(-1.32%) |
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.27(+2.31%) | |
Mar 28, 2018 | 11.71 | 11.86 | 11.69 | 11.81 | 620,044 | +0.03(+0.24%) |
Mar 27, 2018 | 11.84 | 12.03 | 11.74 | 11.78 | 738,580 | +0.40(+3.47%) |
Mar 26, 2018 | 11.26 | 11.40 | 11.18 | 11.38 | 334,318 | +0.20(+1.77%) |
Mar 23, 2018 | 11.29 | 11.35 | 11.19 | 11.19 | 369,820 | -0.36(-3.10%) |
Mar 22, 2018 | 11.53 | 11.62 | 11.48 | 11.54 | 488,740 | -0.22(-1.84%) |
Mar 21, 2018 | 11.68 | 11.80 | 11.66 | 11.76 | 349,761 | -0.05(-0.40%) |
Mar 20, 2018 | 11.78 | 11.83 | 11.73 | 11.81 | 261,794 | +0.11(+0.97%) |
Mar 19, 2018 | 11.69 | 11.76 | 11.63 | 11.70 | 318,637 | +0.03(+0.24%) |
Mar 16, 2018 | 11.61 | 11.71 | 11.59 | 11.67 | 324,157 | +0.18(+1.56%) |
Mar 15, 2018 | 11.53 | 11.62 | 11.42 | 11.49 | 293,454 | +0.00(+0.00%) |
Mar 14, 2018 | 11.63 | 11.63 | 11.46 | 11.49 | 124,990 | +0.07(+0.58%) |
Mar 13, 2018 | 11.68 | 11.68 | 11.38 | 11.42 | 279,057 | -0.28(-2.41%) |
Mar 12, 2018 | 11.78 | 11.79 | 11.69 | 11.71 | 158,849 | -0.11(-0.96%) |
Mar 09, 2018 | 11.81 | 11.86 | 11.77 | 11.82 | 317,548 | +0.12(+1.05%) |
Mar 08, 2018 | 11.60 | 11.72 | 11.60 | 11.70 | 339,019 | +0.24(+2.05%) |
Mar 07, 2018 | 11.53 | 11.39 | 11.46 | 397,535 | -0.13(-1.14%) | |
Mar 06, 2018 | 11.58 | 11.62 | 11.53 | 11.59 | 463,261 | +0.16(+1.40%) |
Mar 05, 2018 | 11.24 | 11.50 | 11.24 | 11.43 | 480,879 | -0.47(-3.96%) |
Mar 02, 2018 | 11.77 | 11.92 | 11.73 | 11.90 | 187,613 | -0.05(-0.39%) |
Mar 01, 2018 | 12.06 | 12.10 | 11.90 | 11.95 | 253,965 | -0.07(-0.55%) |
Feb 28, 2018 | 12.20 | 12.21 | 12.01 | 12.02 | 183,934 | -0.05(-0.39%) |
Feb 27, 2018 | 12.21 | 12.27 | 12.06 | 12.06 | 195,495 | -0.21(-1.69%) |
Feb 26, 2018 | 12.26 | 12.29 | 12.15 | 12.27 | 249,550 | -0.14(-1.14%) |
Feb 23, 2018 | 12.40 | 12.41 | 12.33 | 12.41 | 174,846 | +0.19(+1.54%) |
Feb 22, 2018 | 12.19 | 12.22 | 140,260 | -0.09(-0.76%) | ||
Feb 21, 2018 | 12.38 | 12.43 | 12.30 | 12.32 | 301,205 | +0.09(+0.77%) |
Feb 20, 2018 | 12.19 | 12.27 | 12.19 | 12.22 | 117,670 | -0.15(-1.22%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 12.31 | 12.43 | 12.31 | 12.38 | 199,446 | +0.13(+1.08%) |
Feb 14, 2018 | 12.05 | 12.28 | 12.04 | 12.25 | 235,071 | +0.24(+1.96%) |
Feb 13, 2018 | 11.97 | 12.08 | 11.91 | 12.02 | 581,301 | -0.15(-1.24%) |
Feb 12, 2018 | 12.08 | 12.23 | 12.05 | 12.17 | 507,201 | -0.11(-0.92%) |
Feb 09, 2018 | 12.37 | 12.39 | 11.94 | 12.28 | 979,030 | -0.32(-2.54%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.60 | 12.60 | 598,063 | -0.36(-2.76%) |
Feb 07, 2018 | 13.29 | 13.30 | 12.96 | 12.96 | 979,535 | -0.91(-6.59%) |
Feb 06, 2018 | 13.48 | 13.91 | 13.47 | 13.87 | 1,343,531 | -0.15(-1.07%) |
Feb 05, 2018 | 14.14 | 14.28 | 13.81 | 14.02 | 539,312 | +0.08(+0.54%) |
Feb 02, 2018 | 13.94 | 14.01 | 13.78 | 13.95 | 947,930 | -0.11(-0.80%) |
Feb 01, 2018 | 14.07 | 14.13 | 14.03 | 14.06 | 316,936 | -0.10(-0.73%) |
Jan 31, 2018 | 14.17 | 14.19 | 14.10 | 14.16 | 422,918 | +0.24(+1.76%) |
Jan 30, 2018 | 13.93 | 13.97 | 13.82 | 13.92 | 591,033 | +0.05(+0.34%) |
Jan 29, 2018 | 14.01 | 14.01 | 13.84 | 13.87 | 534,997 | -0.26(-1.87%) |
Jan 26, 2018 | 14.11 | 14.13 | 14.03 | 14.13 | 303,077 | +0.01(+0.07%) |
Jan 25, 2018 | 14.15 | 14.22 | 14.09 | 14.13 | 339,992 | +0.36(+2.60%) |
Jan 24, 2018 | 13.72 | 13.81 | 13.71 | 13.77 | 292,960 | +0.15(+1.11%) |
Jan 23, 2018 | 13.61 | 13.64 | 13.53 | 13.62 | 193,780 | +0.00(+0.00%) |
Jan 22, 2018 | 13.59 | 13.64 | 13.56 | 13.62 | 447,808 | -0.17(-1.23%) |
Jan 19, 2018 | 13.79 | 13.82 | 13.75 | 13.79 | 466,959 | +0.00(+0.00%) |
Jan 18, 2018 | 13.67 | 13.80 | 13.67 | 13.79 | 404,932 | +0.40(+3.03%) |
Jan 17, 2018 | 13.38 | 13.47 | 13.35 | 13.38 | 246,119 | +0.17(+1.28%) |
Jan 16, 2018 | 13.17 | 13.27 | 13.16 | 13.21 | 433,290 | +0.18(+1.37%) |
Jan 12, 2018 | 13.03 | 13.03 | 13.03 | 0 | -0.21(-1.56%) | |
Jan 11, 2018 | 13.13 | 13.32 | 13.08 | 13.24 | 496,786 | +0.00(+0.00%) |
Jan 10, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 212,466 | -0.09(-0.71%) |
Jan 09, 2018 | 13.31 | 13.34 | 13.29 | 13.33 | 288,817 | +0.05(+0.35%) |
Jan 08, 2018 | 13.22 | 13.29 | 13.16 | 13.29 | 322,684 | +0.13(+1.00%) |
Jan 05, 2018 | 13.12 | 13.16 | 13.05 | 13.16 | 166,763 | +0.05(+0.36%) |
Jan 04, 2018 | 13.12 | 13.16 | 13.10 | 13.11 | 149,605 | -0.02(-0.14%) |
Jan 03, 2018 | 13.13 | 13.15 | 13.10 | 13.13 | 239,881 | +0.01(+0.07%) |
Jan 02, 2018 | 13.16 | 13.16 | 13.09 | 13.12 | 265,869 | +0.38(+2.96%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.73 | 142,955 | +0.00(+0.00%) |
Dec 27, 2017 | 12.80 | 12.80 | 12.72 | 12.73 | 119,434 | -0.01(-0.07%) |
Dec 26, 2017 | 12.74 | 12.76 | 12.72 | 12.74 | 82,613 | +0.02(+0.15%) |
Dec 22, 2017 | 12.74 | 12.74 | 12.67 | 12.72 | 202,881 | +0.03(+0.22%) |
Dec 21, 2017 | 12.68 | 12.74 | 12.66 | 12.69 | 233,923 | +0.11(+0.90%) |
Dec 20, 2017 | 12.61 | 12.62 | 12.56 | 12.58 | 414,801 | -0.10(-0.82%) |
Dec 19, 2017 | 12.61 | 12.75 | 12.61 | 12.68 | 481,042 | -0.04(-0.30%) |
Dec 18, 2017 | 12.70 | 12.77 | 12.66 | 12.72 | 289,090 | -0.06(-0.44%) |
Dec 15, 2017 | 12.78 | 12.81 | 12.73 | 12.78 | 424,053 | -0.13(-1.02%) |
Dec 14, 2017 | 12.93 | 12.96 | 12.87 | 12.91 | 367,027 | -0.11(-0.87%) |
Dec 13, 2017 | 12.92 | 13.07 | 12.92 | 13.02 | 596,526 | +0.36(+2.82%) |
Dec 12, 2017 | 12.71 | 12.72 | 12.65 | 12.67 | 166,436 | -0.13(-1.03%) |
Dec 11, 2017 | 12.73 | 12.80 | 12.70 | 12.80 | 401,858 | +0.08(+0.67%) |
Dec 08, 2017 | 12.84 | 12.84 | 12.69 | 12.71 | 392,614 | -0.15(-1.17%) |
Dec 07, 2017 | 12.84 | 12.88 | 12.79 | 12.86 | 360,785 | -0.25(-1.94%) |
Dec 06, 2017 | 13.16 | 13.19 | 13.10 | 13.12 | 384,580 | -0.26(-1.97%) |
Dec 05, 2017 | 13.46 | 13.47 | 13.36 | 13.38 | 245,191 | -0.15(-1.11%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.52 | 13.53 | 173,901 | -0.09(-0.69%) |
Dec 01, 2017 | 13.73 | 13.79 | 13.59 | 13.63 | 341,953 | -0.08(-0.62%) |
Nov 30, 2017 | 13.67 | 13.75 | 13.64 | 13.71 | 180,993 | -0.05(-0.34%) |
Nov 29, 2017 | 13.85 | 13.88 | 13.75 | 13.76 | 361,628 | -0.31(-2.21%) |
Nov 28, 2017 | 13.98 | 14.07 | 13.94 | 14.07 | 638,651 | +0.24(+1.77%) |
Nov 27, 2017 | 13.91 | 13.93 | 13.82 | 13.82 | 676,982 | -0.31(-2.20%) |
Nov 24, 2017 | 14.11 | 14.16 | 14.06 | 14.13 | 138,636 | -0.15(-1.05%) |
Nov 22, 2017 | 14.24 | 14.29 | 14.22 | 14.29 | 164,342 | +0.15(+1.07%) |
Nov 21, 2017 | 14.13 | 14.18 | 14.12 | 14.13 | 203,626 | +0.11(+0.81%) |
Nov 20, 2017 | 14.02 | 14.04 | 13.96 | 14.02 | 116,895 | -0.02(-0.13%) |
Nov 17, 2017 | 14.08 | 14.10 | 14.04 | 14.04 | 204,688 | -0.16(-1.13%) |
Nov 16, 2017 | 14.13 | 14.22 | 14.07 | 14.20 | 356,847 | +0.08(+0.60%) |
Nov 15, 2017 | 14.13 | 14.16 | 14.06 | 14.12 | 153,438 | -0.10(-0.73%) |
Nov 14, 2017 | 14.38 | 14.38 | 14.21 | 14.22 | 327,453 | -0.39(-2.64%) |
Nov 13, 2017 | 14.61 | 14.62 | 14.57 | 14.61 | 307,265 | +0.29(+2.04%) |
Nov 10, 2017 | 14.30 | 14.34 | 14.27 | 14.31 | 166,784 | +0.12(+0.86%) |
Nov 09, 2017 | 14.24 | 14.28 | 14.15 | 14.19 | 190,392 | -0.07(-0.46%) |
Nov 08, 2017 | 14.26 | 14.29 | 14.20 | 14.26 | 174,882 | -0.08(-0.53%) |
Nov 07, 2017 | 14.38 | 14.39 | 14.30 | 14.33 | 238,848 | +0.25(+1.81%) |
Nov 06, 2017 | 14.09 | 14.11 | 14.05 | 14.08 | 187,221 | -0.01(-0.07%) |
Nov 03, 2017 | 14.10 | 14.13 | 14.04 | 14.09 | 344,603 | +0.12(+0.88%) |
Nov 02, 2017 | 13.97 | 13.98 | 13.90 | 13.97 | 239,047 | +0.27(+1.99%) |